Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		82.74	82.74	82.74	0	+0.43(+0.52%)
Aug 30, 2018	82.69	82.78	81.61	82.31	801,171	-0.42(-0.51%)
Aug 29, 2018	82.90	83.11	82.36	82.73	688,877	-0.22(-0.26%)
Aug 28, 2018	83.49	83.75	82.73	82.94	650,950	-0.42(-0.51%)
Aug 27, 2018	83.30	83.94	83.11	83.36	952,258	+0.27(+0.32%)
Aug 24, 2018	83.21	83.39	82.92	83.10	562,294	+0.09(+0.10%)
Aug 23, 2018	83.75	84.19	82.90	83.01	660,898	-0.75(-0.89%)
Aug 22, 2018	83.72	85.08	83.72	83.76	791,236	+0.05(+0.06%)
Aug 21, 2018	83.45	84.22	83.45	83.71	917,833	-0.14(-0.16%)
Aug 20, 2018	83.54	84.31	83.45	83.85	929,353	+0.20(+0.24%)
Aug 17, 2018	83.04	83.95	79.72	83.65	1,172,201	+0.64(+0.77%)
Aug 16, 2018	81.75	83.02	81.75	83.01	823,119	+1.58(+1.94%)
Aug 15, 2018	80.32	81.56	80.20	81.44	1,013,793	+0.52(+0.64%)
Aug 14, 2018	81.07	81.42	80.74	80.92	1,068,466	+0.03(+0.03%)
Aug 13, 2018	81.94	81.94	80.74	80.89	897,943	-0.83(-1.01%)
Aug 10, 2018	81.29	82.00	80.94	81.72	1,075,234	+0.13(+0.16%)
Aug 09, 2018	81.44	82.82	81.41	81.59	1,225,278	-1.14(-1.37%)
Aug 08, 2018	82.78	83.32	81.78	82.73	917,952	-0.22(-0.26%)
Aug 07, 2018	82.67	83.00	81.90	82.94	1,187,450	+0.09(+0.10%)
Aug 06, 2018	82.57	83.00	82.37	82.86	910,057	+0.37(+0.45%)
Aug 03, 2018	82.18	82.89	80.89	82.49	1,186,601	+0.31(+0.38%)
Aug 02, 2018	82.21	82.71	81.36	82.18	1,517,266	+0.04(+0.05%)
Aug 01, 2018	80.77	82.58	79.55	82.13	2,449,963	+2.71(+3.42%)
Jul 31, 2018	78.27	79.77	78.15	79.42	2,312,541	+1.52(+1.95%)
Jul 30, 2018	78.62	79.65	77.50	77.91	1,759,961	-0.84(-1.07%)
Jul 27, 2018	79.05	79.64	78.17	78.75	1,180,795	-0.34(-0.44%)
Jul 26, 2018	78.96	79.46	77.49	79.09	1,689,033	+0.09(+0.11%)
Jul 25, 2018	77.66	79.12	77.38	79.01	1,324,181	+1.52(+1.97%)
Jul 24, 2018	77.50	77.72	76.58	77.48	1,436,203	+0.29(+0.38%)
Jul 23, 2018		78.49	76.71	77.19	1,431,053	-0.59(-0.75%)
Jul 20, 2018	77.07	77.99	76.74	77.78	1,038,332	+0.63(+0.81%)
Jul 19, 2018		77.65	75.99	77.15	1,802,292	+0.65(+0.84%)
Jul 18, 2018	75.60	76.81	75.22	76.50	913,698	+0.98(+1.30%)
Jul 17, 2018	75.00	75.84	75.00	75.52	1,470,301	+0.34(+0.46%)
Jul 16, 2018	75.09	76.47	74.27	75.18	1,965,741	+0.48(+0.65%)
Jul 13, 2018	74.66	74.93	73.88	74.69	1,171,938	+0.78(+1.06%)
Jul 12, 2018	74.09	74.19	73.50	73.91	997,242	-0.01(-0.01%)
Jul 11, 2018	74.50	74.84	73.53	73.92	1,100,491	-0.03(-0.05%)
Jul 10, 2018	73.94	74.34	73.56	73.95	838,635	+0.02(+0.02%)
Jul 09, 2018	72.98	74.10	72.81	73.94	1,568,058	+1.21(+1.66%)
Jul 06, 2018	72.52	73.01	72.08	72.73	1,563,650	+0.05(+0.07%)
Jul 05, 2018	73.50	73.62	72.12	72.68	1,897,190	-0.51(-0.69%)
Jul 03, 2018		73.19	73.19	73.19	0	-0.54(-0.74%)
Jul 02, 2018	72.04	73.79	72.04	73.73	1,863,934	+1.69(+2.34%)
Jun 29, 2018		72.94		72.04	1,735,802	+0.11(+0.16%)
Jun 28, 2018	71.88	72.29	70.81	71.93	1,344,338	-0.16(-0.23%)
Jun 27, 2018	73.15	74.77	72.08	72.09	1,072,418	-1.01(-1.38%)
Jun 26, 2018	74.06	74.62	72.84	73.10	1,186,441	-0.60(-0.82%)
Jun 25, 2018	75.97	75.97	73.26	73.70	1,910,458	-2.60(-3.41%)
Jun 22, 2018	77.50	77.77	76.10	76.30	1,435,177	-1.02(-1.31%)
Jun 21, 2018	77.83	77.83	77.15	77.32	1,664,732	-0.41(-0.53%)
Jun 20, 2018	77.49	78.26	77.10	77.73	1,007,818	+0.25(+0.32%)
Jun 19, 2018	77.78	77.91	76.42	77.48	1,776,698	-0.56(-0.72%)
Jun 18, 2018	77.10	78.35	76.42	78.04	1,608,964	+0.47(+0.60%)
Jun 15, 2018		77.87	77.87	77.58	1,642,385	-0.29(-0.38%)
Jun 14, 2018	78.30	78.34	77.72	77.87	640,562	-0.31(-0.40%)
Jun 13, 2018	78.42	79.01	77.91	78.18	1,523,690	-0.03(-0.04%)
Jun 12, 2018	76.54	78.46	76.37	78.22	1,793,040	+1.85(+2.42%)
Jun 11, 2018	76.18	76.79	75.79	76.36	1,188,141	+0.31(+0.41%)
Jun 08, 2018	75.70	76.29	75.62	76.05	1,407,449	+0.28(+0.37%)
Jun 07, 2018	75.96	76.22	75.61	75.77	1,117,701	+0.16(+0.22%)
Jun 06, 2018			75.10	75.61	1,727,802	-0.03(-0.05%)
Jun 05, 2018	76.01	76.29	75.36	75.64	2,116,590	-0.10(-0.14%)
Jun 04, 2018	75.21	76.29	75.21	75.74	3,523,448	+0.38(+0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.